Holland Colours NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	156.50	156.50	156.50	156.50	129.70	32
2022-06-30	155.00	155.00	150.00	155.00	128.45	225
2022-06-29	157.00	157.00	151.50	155.00	128.45	1,111
2022-06-28	160.00	160.00	156.50	157.00	130.11	661
2022-06-27	159.50	159.50	159.50	159.50	132.18	40
2022-06-24	159.50	160.00	157.50	159.50	132.18	52
2022-06-23	156.00	156.00	156.00	156.00	129.28	601
2022-06-22	156.50	158.00	156.00	158.00	130.94	519
2022-06-20	156.00	156.00	156.00	156.00	129.28	576
2022-06-17	156.00	156.00	156.00	156.00	129.28	82
2022-06-16	158.00	158.00	156.00	156.00	129.28	654
2022-06-15	158.00	158.00	156.00	158.00	130.94	501
2022-06-14	160.00	160.00	156.00	158.00	130.94	70
2022-06-13	160.50	160.50	160.00	160.00	132.60	1,666
2022-06-10	162.00	162.50	160.00	160.00	132.60	375
2022-06-09	162.00	162.00	162.00	162.00	134.26	31
2022-06-08	160.00	161.00	160.00	161.00	133.43	27
2022-06-07	160.50	160.50	160.00	160.00	132.60	134
2022-06-06	160.50	164.00	160.00	160.00	132.60	222
2022-06-03	164.00	164.50	157.50	164.50	136.33	196
2022-06-02	164.00	164.00	155.00	155.00	128.45	236
2022-06-01	160.00	160.00	159.00	160.00	132.60	283
2022-05-31	160.00	160.00	156.50	159.00	131.77	150
2022-05-30	158.00	160.00	158.00	160.00	132.60	227
2022-05-27	158.00	158.00	157.00	158.00	130.94	12
2022-05-26	158.00	158.00	155.00	158.00	130.94	15
2022-05-25	158.00	158.00	158.00	158.00	130.94	131
2022-05-24	158.00	158.00	154.00	154.00	127.63	498
2022-05-23	159.00	159.00	157.00	157.00	130.11	13
2022-05-20	157.00	160.00	155.50	158.50	131.36	332
2022-05-19	157.00	157.00	156.50	156.50	129.70	356
2022-05-18	159.50	159.50	159.50	159.50	132.18	4
2022-05-17	159.00	159.50	157.50	159.50	132.18	104
2022-05-16	160.00	160.00	155.50	155.50	128.87	220
2022-05-13	155.50	160.00	152.50	159.50	132.18	485
2022-05-12	155.50	155.50	152.00	155.50	128.87	15
2022-05-11	155.00	155.50	152.00	155.50	128.87	312
2022-05-10	156.00	156.00	152.00	155.00	128.45	166
2022-05-09	156.00	156.00	156.00	156.00	129.28	10
2022-05-06	159.50	159.50	155.00	155.00	128.45	20
2022-05-05	160.00	160.00	153.50	154.00	127.63	34
2022-05-04	160.00	160.00	160.00	160.00	132.60	20
2022-05-03	159.50	159.50	154.50	158.50	131.36	62
2022-05-02	160.00	160.00	160.00	160.00	132.60	3
2022-04-29	160.00	160.00	160.00	160.00	132.60	47
2022-04-28	157.50	158.00	157.50	158.00	130.94	106
2022-04-27	152.00	152.00	152.00	152.00	125.97	21
2022-04-26	155.50	156.00	151.50	151.50	125.55	78
2022-04-25	152.00	152.00	150.00	150.00	124.31	350
2022-04-22	151.50	151.50	151.50	151.50	125.55	50
2022-04-21	152.00	152.00	152.00	152.00	125.97	347
2022-04-20	152.00	152.00	151.00	151.00	125.14	377
2022-04-19	152.00	152.00	150.00	151.50	125.55	137
2022-04-14	151.50	152.00	150.00	152.00	125.97	210
2022-04-13	151.50	152.00	151.50	151.50	125.55	157
2022-04-12	152.00	156.00	152.00	155.00	128.45	2,096
2022-04-11	152.00	154.00	152.00	154.00	127.63	120
2022-04-08	156.00	156.00	152.50	152.50	126.38	46
2022-04-07	156.00	156.00	156.00	156.00	129.28	85
2022-04-06	155.00	156.00	155.00	156.00	129.28	86

← NewerPage 18 of 20 · 1,197 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	2.0200 EUR
2025-07-14	6.8500 EUR
2024-07-15	3.0100 EUR
2023-07-17	3.4100 EUR
2022-07-11	5.9100 EUR
2021-07-19	5.5000 EUR
2020-10-30	4.5500 EUR
2019-07-18	3.5200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.